HOOD271217P00050000
HOOD Dec 17 2027 50.00 Put
optionOPRA
EODOct 30, 2026
5.10USD+29.114%(+1.15)56Vol1,636OI
HOOD271217P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.5500 | 5.1500 | 4.5500 | 5.1000 | +29.114% | 56 | 1,591 | 0.000% |
| 2026-10-29 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | +1.282% | 2 | 1,590 | +29.114% |
| 2026-10-28 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | +3.448% | 4 | 1,588 | +30.769% |
| 2026-10-27 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.276% | 1 | 1,588 | +35.279% |
| 2026-10-26 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | +2.842% | 3 | 1,587 | +28.141% |
| 2026-10-23 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +11.850% | 1 | 1,586 | +31.783% |
| 2026-10-21 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -9.661% | 1 | 1,586 | +47.399% |
| 2026-10-19 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | +3.235% | 2 | 1,585 | +33.159% |
| 2026-10-16 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +12.424% | 1 | 1,584 | +37.466% |
| 2026-10-14 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +8.197% | 5 | 1,579 | +54.545% |
| 2026-10-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.651% | 2 | 1,577 | +67.213% |
| 2026-10-09 | 3.1000 | 3.1500 | 3.0700 | 3.0700 | -0.968% | 34 | 1,605 | +66.124% |
| 2026-10-07 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +9.155% | 6 | 1,602 | +64.516% |
| 2026-10-06 | 2.7500 | 2.8400 | 2.7500 | 2.8400 | -6.579% | 5 | 1,601 | +79.577% |
| 2026-10-02 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -5.000% | 7 | 1,601 | +67.763% |
| 2026-10-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.266% | 15 | 1,606 | +59.375% |
| 2026-09-30 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +0.958% | 10 | 1,596 | +61.392% |
| 2026-09-24 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -0.949% | 1 | 1,597 | +62.939% |
| 2026-09-23 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | -3.659% | 5 | 1,599 | +61.392% |
| 2026-09-22 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 2 | 1,599 | +55.488% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.2500 | 3.3000 | -6.250% | 10 | 1,602 | +54.545% |
| 2026-09-18 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | -13.086% | 4 | 1,600 | +44.886% |
| 2026-09-17 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -6.897% | 8 | 1,594 | +25.926% |
| 2026-09-16 | 4.3000 | 4.3500 | 4.2500 | 4.3500 | +8.750% | 15 | 1,598 | +17.241% |
| 2026-09-15 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -1.235% | 3 | 1,596 | +27.500% |
| 2026-09-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.496% | 10 | 1,606 | +25.926% |
| 2026-09-10 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +3.333% | 10 | 1,596 | +26.551% |
| 2026-09-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 5 | 1,596 | +30.769% |
| 2026-09-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +6.667% | 5 | 1,596 | +27.500% |
| 2026-09-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.267% | 1 | 1,597 | +36.000% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | -16.143% | 88 | 1,594 | +36.364% |
| 2026-09-02 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | -3.043% | 9 | 1,592 | +14.350% |
| 2026-09-01 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | +1.099% | 3 | 1,593 | +10.870% |
| 2026-08-31 | 4.7500 | 4.7500 | 4.5500 | 4.5500 | +2.247% | 2 | 1,593 | +12.088% |
| 2026-08-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 1,594 | +14.607% |
| 2026-08-27 | 4.3500 | 4.5000 | 4.3500 | 4.4500 | -2.626% | 26 | 1,570 | +14.607% |
| 2026-08-26 | 4.5700 | 4.5700 | 4.5000 | 4.5700 | -6.735% | 3 | 1,571 | +11.597% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 5 | 1,571 | +4.082% |
| 2026-08-21 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -8.411% | 4 | 1,573 | +4.082% |
| 2026-08-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +6.362% | 1 | 1,574 | -4.673% |
| 2026-08-19 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -11.754% | 1 | 1,574 | +1.392% |
| 2026-08-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.587% | 2 | 1,572 | -10.526% |
| 2026-08-17 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.504% | 1 | 1,572 | -6.422% |
| 2026-08-14 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +2.007% | 1 | 1,573 | -8.766% |
| 2026-08-13 | 5.4000 | 5.4800 | 5.4000 | 5.4800 | -7.899% | 34 | 1,540 | -6.934% |
| 2026-08-12 | 5.8200 | 5.9500 | 5.8200 | 5.9500 | -1.653% | 23 | 1,517 | -14.286% |
| 2026-08-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 1 | 1,518 | -15.702% |
| 2026-08-07 | 6.5500 | 6.5500 | 6.2000 | 6.2000 | -7.463% | 17 | 1,532 | -17.742% |
| 2026-08-05 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -2.475% | 2 | 1,531 | -23.881% |
| 2026-08-04 | 6.6500 | 6.8700 | 6.6500 | 6.8700 | -6.148% | 2 | 1,530 | -25.764% |
| 2026-08-03 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 0.000% | 50 | 1,568 | -30.328% |
| 2026-07-31 | 7.8000 | 8.0000 | 7.3200 | 7.3200 | -3.684% | 5 | 1,566 | -30.328% |
| 2026-07-30 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | 0.000% | 26 | 1,545 | -32.895% |
| 2026-07-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +16.923% | 1 | 1,545 | -32.895% |
| 2026-07-21 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | -8.964% | 2 | 1,544 | -21.538% |
| 2026-07-17 | 7.0000 | 7.1900 | 6.9500 | 7.1400 | +13.333% | 252 | 1,332 | -28.571% |
| 2026-07-16 | 5.9500 | 6.3000 | 5.9500 | 6.3000 | +8.997% | 22 | 1,351 | -19.048% |
| 2026-07-09 | 5.9000 | 5.9000 | 5.7800 | 5.7800 | -2.857% | 11 | 1,361 | -11.765% |
| 2026-07-02 | 5.8000 | 6.0000 | 5.8000 | 5.9500 | -5.556% | 7 | 1,357 | -14.286% |
| 2026-07-01 | 6.5000 | 6.5700 | 6.3000 | 6.3000 | -5.970% | 81 | 1,312 | -19.048% |
| 2026-06-30 | 6.6100 | 6.7000 | 6.6100 | 6.7000 | -2.899% | 4 | 1,314 | -23.881% |
| 2026-06-29 | 6.8700 | 6.9700 | 6.8700 | 6.9000 | +1.471% | 25 | 1,335 | -26.087% |
| 2026-06-26 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | +4.615% | 17 | 1,338 | -25.000% |
| 2026-06-23 | 6.6300 | 6.6300 | 6.5000 | 6.5000 | +6.557% | 8 | 1,346 | -21.538% |
| 2026-06-22 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -6.154% | 20 | 1,346 | -16.393% |
| 2026-06-18 | 6.1400 | 6.5000 | 6.0000 | 6.5000 | +2.362% | 11 | 1,342 | -21.538% |
| 2026-06-17 | 6.6500 | 6.8500 | 6.1500 | 6.3500 | -8.633% | 49 | 1,324 | -19.685% |
| 2026-06-16 | 6.8800 | 6.9500 | 6.8800 | 6.9500 | -0.714% | 4 | 1,322 | -26.619% |
| 2026-06-15 | 7.1200 | 7.4700 | 7.0000 | 7.0000 | -11.950% | 5 | 1,326 | -27.143% |
| 2026-06-12 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 1 | 1,327 | -35.849% |
| 2026-06-11 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +0.118% | 4 | 1,327 | -40.000% |
| 2026-06-10 | 8.4500 | 8.4900 | 8.4500 | 8.4900 | -7.213% | 2 | 1,325 | -39.929% |
| 2026-06-09 | 8.5000 | 9.1500 | 8.5000 | 9.1500 | -1.613% | 31 | 1,330 | -44.262% |
| 2026-06-05 | 8.7000 | 9.3000 | 8.7000 | 9.3000 | +14.815% | 14 | 1,323 | -45.161% |
| 2026-06-04 | 8.7000 | 8.7000 | 8.1000 | 8.1000 | -7.955% | 22 | 1,313 | -37.037% |
| 2026-06-03 | 8.7500 | 8.8500 | 8.6900 | 8.8000 | +6.024% | 30 | 1,317 | -42.045% |
| 2026-06-02 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +4.798% | 3 | 1,314 | -38.554% |
| 2026-06-01 | 8.0400 | 8.0400 | 7.9200 | 7.9200 | +3.529% | 2 | 1,315 | -35.606% |
| 2026-05-29 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | -4.851% | 11 | 1,315 | -33.333% |
| 2026-05-28 | 8.9000 | 8.9000 | 8.0000 | 8.0400 | -8.636% | 5 | 1,310 | -36.567% |
| 2026-05-27 | 9.0000 | 9.0500 | 8.8000 | 8.8000 | -3.825% | 12 | 1,298 | -42.045% |
| 2026-05-26 | 9.0600 | 9.1500 | 9.0600 | 9.1500 | -1.081% | 2 | 1,296 | -44.262% |
| 2026-05-22 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | +3.352% | 128 | 1,308 | -44.865% |
| 2026-05-21 | 8.9000 | 9.0000 | 8.9000 | 8.9500 | -1.105% | 11 | 1,304 | -43.017% |
| 2026-05-20 | 9.2000 | 9.2000 | 9.0000 | 9.0500 | 0.000% | 38 | 1,316 | -43.646% |
| 2026-05-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.685% | 1 | 1,316 | -43.646% |
| 2026-05-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.559% | 1 | 1,316 | -42.697% |
| 2026-05-13 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.705% | 33 | 1,320 | -43.017% |
| 2026-05-11 | 8.8600 | 8.8600 | 8.5000 | 8.8000 | -5.376% | 19 | 1,320 | -42.045% |
| 2026-05-08 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | +1.087% | 2 | 1,320 | -45.161% |
| 2026-05-07 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +1.099% | 4 | 1,318 | -44.565% |
| 2026-05-06 | 9.0000 | 9.1500 | 9.0000 | 9.1000 | -0.546% | 20 | 1,318 | -43.956% |
| 2026-05-05 | 9.1500 | 9.2500 | 9.0000 | 9.1500 | -0.543% | 7 | 1,327 | -44.262% |
| 2026-05-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 1 | 1,326 | -44.565% |
| 2026-05-01 | 9.3000 | 9.5500 | 9.3000 | 9.5000 | -4.040% | 17 | 1,321 | -46.316% |
| 2026-04-30 | 10.0500 | 10.0500 | 9.8000 | 9.9000 | -3.415% | 4 | 1,321 | -48.485% |
| 2026-04-29 | 10.0500 | 10.2500 | 10.0000 | 10.2500 | +19.464% | 349 | 1,318 | -50.244% |
| 2026-04-24 | 8.6600 | 8.6600 | 8.5800 | 8.5800 | -1.943% | 2 | 978 | -40.559% |
| 2026-04-23 | 8.5500 | 8.8000 | 8.5500 | 8.7500 | +4.167% | 5 | 979 | -41.714% |
| 2026-04-21 | 8.3900 | 8.4000 | 8.3000 | 8.4000 | +7.143% | 9 | 981 | -39.286% |
| 2026-04-20 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -2.000% | 2 | 981 | -34.949% |
| 2026-04-17 | 7.9500 | 8.0000 | 7.8500 | 8.0000 | -6.103% | 17 | 983 | -36.250% |
| 2026-04-16 | 8.8000 | 8.8000 | 8.5200 | 8.5200 | +0.235% | 22 | 984 | -40.141% |
| 2026-04-15 | 8.6000 | 8.8100 | 8.5000 | 8.5000 | -12.099% | 5 | 1,004 | -40.000% |
| 2026-04-14 | 9.7500 | 9.7500 | 9.6700 | 9.6700 | -10.297% | 2 | 1,005 | -47.260% |
| 2026-04-13 | 11.1000 | 11.1000 | 10.7800 | 10.7800 | -2.000% | 8 | 1,006 | -52.690% |
| 2026-04-09 | 11.0000 | 11.0500 | 10.3500 | 11.0000 | +6.796% | 22 | 1,007 | -53.636% |
| 2026-04-08 | 10.0500 | 10.3000 | 10.0500 | 10.3000 | -8.930% | 12 | 990 | -50.485% |
| 2026-04-07 | 11.5500 | 11.5500 | 11.3100 | 11.3100 | -1.993% | 2 | 984 | -54.907% |
| 2026-04-02 | 12.0500 | 12.0500 | 10.6000 | 11.5400 | +2.578% | 10 | 974 | -55.806% |
| 2026-04-01 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | -10.359% | 15 | 974 | -54.667% |
| 2026-03-30 | 11.7000 | 12.5500 | 11.7000 | 12.5500 | +3.719% | 6 | 974 | -59.363% |
| 2026-03-27 | 11.6700 | 12.2500 | 11.6700 | 12.1000 | +10.000% | 31 | 971 | -57.851% |
| 2026-03-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.010% | 1 | 949 | -53.636% |
| 2026-03-24 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +5.728% | 1 | 949 | -53.168% |
| 2026-03-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.534% | 3 | 948 | -50.485% |
| 2026-03-20 | 10.6000 | 11.0200 | 10.6000 | 11.0200 | +0.182% | 2 | 948 | -53.721% |
| 2026-03-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.220% | 2 | 948 | -53.636% |
| 2026-03-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -6.291% | 6 | 950 | -48.898% |
| 2026-03-16 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.881% | 1 | 950 | -52.113% |
| 2026-03-13 | 10.9900 | 11.0800 | 10.7000 | 11.0800 | +14.819% | 5 | 949 | -53.971% |
| 2026-03-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -8.531% | 6 | 946 | -47.150% |
| 2026-03-09 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.500% | 2 | 940 | -51.659% |
| 2026-03-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.716% | 1 | 942 | -49.000% |
| 2026-03-03 | 10.9200 | 10.9200 | 10.3500 | 10.7200 | +3.375% | 3 | 942 | -52.425% |
| 2026-02-26 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -0.288% | 2 | 940 | -50.820% |
| 2026-02-25 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -4.762% | 23 | 936 | -50.962% |
| 2026-02-24 | 11.2500 | 11.2500 | 10.9200 | 10.9200 | +0.183% | 6 | 936 | -53.297% |
| 2026-02-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.679% | 1 | 936 | -53.211% |
| 2026-02-19 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | -2.012% | 2 | 936 | -54.464% |
| 2026-02-17 | 11.4400 | 11.5000 | 11.4300 | 11.4300 | +2.695% | 18 | 936 | -55.381% |
| 2026-02-13 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -3.217% | 5 | 924 | -54.178% |
| 2026-02-12 | 10.2000 | 11.6300 | 10.2000 | 11.5000 | +8.491% | 18 | 924 | -55.652% |
| 2026-02-11 | 10.5000 | 10.8000 | 10.5000 | 10.6000 | +12.766% | 27 | 927 | -51.887% |
| 2026-02-10 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 1 | 924 | -45.745% |
| 2026-02-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.722% | 4 | 923 | -43.956% |
| 2026-02-06 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -13.699% | 1 | 919 | -49.405% |
| 2026-02-05 | 10.3500 | 11.7100 | 10.3500 | 11.6800 | +16.219% | 19 | 919 | -56.336% |
| 2026-02-04 | 9.7000 | 10.3300 | 9.7000 | 10.0500 | +11.667% | 22 | 908 | -49.254% |
| 2026-02-03 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | +25.000% | 106 | 899 | -43.333% |
| 2026-01-30 | 6.6000 | 7.2000 | 6.6000 | 7.2000 | +4.046% | 301 | 896 | -29.167% |
| 2026-01-29 | 7.0000 | 7.0000 | 6.9200 | 6.9200 | +5.649% | 108 | 927 | -26.301% |
| 2026-01-21 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -2.675% | 43 | 919 | -22.137% |
| 2026-01-20 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +1.970% | 1 | 878 | -24.220% |
| 2026-01-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +11.864% | 1 | 877 | -22.727% |
| 2026-01-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.673% | 1 | 877 | -13.559% |
| 2026-01-05 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -8.475% | 10 | 878 | -14.141% |
| 2025-12-31 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +4.677% | 1 | 878 | -21.418% |
| 2025-12-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 2 | 878 | -17.742% |
| 2025-12-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.618% | 1 | 876 | -19.048% |
| 2025-12-26 | 6.1200 | 6.1200 | 6.0800 | 6.0800 | -1.138% | 2 | 876 | -16.118% |
| 2025-12-24 | 6.4400 | 6.4400 | 6.1500 | 6.1500 | -8.889% | 22 | 879 | -17.073% |
| 2025-12-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.804% | 1 | 879 | -24.444% |
| 2025-12-16 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -9.714% | 3 | 878 | -19.304% |
| 2025-12-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.236% | 1 | 875 | -27.143% |
| 2025-12-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +5.833% | 2 | 875 | -19.685% |
| 2025-12-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.847% | 2 | 875 | -15.000% |
| 2025-12-02 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -3.165% | 1 | 875 | -24.220% |
| 2025-12-01 | 7.1500 | 7.1500 | 6.9500 | 6.9500 | +3.731% | 2 | 876 | -26.619% |
| 2025-11-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.616% | 1 | 876 | -23.881% |
| 2025-11-26 | 6.9000 | 6.9000 | 6.8800 | 6.8800 | -10.065% | 2 | 876 | -25.872% |
| 2025-11-25 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -10.000% | 1 | 876 | -33.333% |
| 2025-11-21 | 9.0300 | 9.0300 | 8.5000 | 8.5000 | -4.494% | 44 | 875 | -40.000% |
| 2025-11-20 | 8.0700 | 8.9000 | 8.0700 | 8.9000 | +10.973% | 11 | 886 | -42.697% |
| 2025-11-17 | 7.3700 | 8.0200 | 7.3700 | 8.0200 | +11.855% | 42 | 888 | -36.409% |
| 2025-11-14 | 7.7200 | 7.7200 | 7.1700 | 7.1700 | 0.000% | 9 | 884 | -28.870% |
| 2025-11-13 | 7.1500 | 7.3300 | 7.1500 | 7.1700 | +8.472% | 16 | 885 | -28.870% |
| 2025-11-11 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +3.281% | 2 | 892 | -22.844% |
| 2025-11-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.749% | 2 | 892 | -20.313% |
| 2025-11-04 | 6.1900 | 6.2900 | 6.1900 | 6.2900 | +1.616% | 2 | 894 | -18.919% |
| 2025-11-03 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +6.540% | 1 | 894 | -17.609% |
| 2025-10-30 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +1.043% | 1 | 894 | -12.220% |
| 2025-10-29 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | +3.604% | 2 | 895 | -11.304% |
| 2025-10-27 | 5.6000 | 5.6000 | 5.5100 | 5.5500 | -8.264% | 22 | 892 | -8.108% |
| 2025-10-24 | 6.0000 | 6.0600 | 6.0000 | 6.0500 | -13.571% | 5 | 892 | -15.702% |
| 2025-10-22 | 6.7700 | 7.0000 | 6.7700 | 7.0000 | +11.643% | 12 | 890 | -27.143% |
| 2025-10-14 | 6.2500 | 6.2700 | 6.2500 | 6.2700 | +3.636% | 7 | 889 | -18.660% |
| 2025-10-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.024% | 7 | 886 | -15.702% |
| 2025-10-10 | 5.8000 | 6.1000 | 5.7000 | 5.9300 | +12.311% | 28 | 882 | -13.997% |
| 2025-10-09 | 5.3500 | 5.3500 | 5.2800 | 5.2800 | +1.149% | 6 | 872 | -3.409% |
| 2025-10-08 | 5.2600 | 5.2600 | 5.2200 | 5.2200 | -4.220% | 3 | 875 | -2.299% |
| 2025-10-07 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | +1.869% | 28 | 869 | -6.422% |
| 2025-10-06 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | +3.883% | 4 | 869 | -4.673% |
| 2025-10-03 | 5.2200 | 5.2500 | 5.1200 | 5.1500 | -2.830% | 21 | 871 | -0.971% |
| 2025-10-02 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -2.752% | 3 | 874 | -3.774% |
| 2025-09-30 | 5.5000 | 5.5500 | 5.4500 | 5.4500 | +1.113% | 104 | 874 | -6.422% |
| 2025-09-29 | 5.6500 | 5.6500 | 5.3800 | 5.3900 | -11.639% | 17 | 770 | -5.380% |
| 2025-09-25 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +3.918% | 11 | 767 | -16.393% |
| 2025-09-24 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +1.207% | 1 | 762 | -13.118% |
| 2025-09-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.576% | 1 | 762 | -12.069% |
| 2025-09-22 | 5.8000 | 5.8000 | 5.7100 | 5.7100 | -3.220% | 2 | 761 | -10.683% |
| 2025-09-19 | 5.8800 | 5.9500 | 5.8800 | 5.9000 | -2.479% | 4 | 761 | -13.559% |
| 2025-09-18 | 6.2000 | 6.2000 | 5.9700 | 6.0500 | -6.923% | 21 | 762 | -15.702% |
| 2025-09-17 | 6.4400 | 6.5000 | 6.4400 | 6.5000 | -4.412% | 6 | 762 | -21.538% |
| 2025-09-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.937% | 1 | 762 | -25.000% |
| 2025-09-11 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -5.970% | 4 | 763 | -19.048% |
| 2025-09-10 | 6.4000 | 6.7000 | 6.4000 | 6.7000 | -2.190% | 12 | 764 | -23.881% |
| 2025-09-09 | 6.7500 | 6.8800 | 6.7500 | 6.8500 | +2.239% | 22 | 760 | -25.547% |
| 2025-09-08 | 6.7800 | 6.7800 | 6.5300 | 6.7000 | -15.190% | 53 | 750 | -23.881% |
| 2025-09-05 | 8.2300 | 8.2300 | 7.9000 | 7.9000 | +6.757% | 18 | 746 | -35.443% |
| 2025-09-04 | 7.5100 | 7.5100 | 7.4000 | 7.4000 | -5.128% | 3 | 742 | -31.081% |
| 2025-09-03 | 7.8100 | 7.8100 | 7.8000 | 7.8000 | +0.645% | 2 | 743 | -34.615% |
| 2025-09-02 | 8.0000 | 8.0000 | 7.7000 | 7.7500 | +1.175% | 19 | 741 | -34.194% |
| 2025-08-29 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +0.131% | 1 | 731 | -33.420% |
| 2025-08-28 | 7.7700 | 7.7700 | 7.6500 | 7.6500 | -3.531% | 2 | 731 | -33.333% |
| 2025-08-27 | 7.7300 | 7.9300 | 7.7300 | 7.9300 | +12.482% | 2 | 731 | -35.687% |
| 2025-08-26 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -5.369% | 1 | 731 | -27.660% |
| 2025-08-25 | 7.7000 | 7.7000 | 7.3800 | 7.4500 | +2.055% | 7 | 730 | -31.544% |
| 2025-08-22 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | -4.575% | 3 | 724 | -30.137% |
| 2025-08-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.774% | 2 | 723 | -33.333% |
| 2025-08-20 | 8.0000 | 8.2500 | 7.9500 | 7.9500 | +8.904% | 6 | 723 | -35.849% |
| 2025-08-19 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +5.036% | 105 | 719 | -30.137% |
| 2025-08-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.460% | 2 | 616 | -26.619% |
| 2025-08-15 | 7.2500 | 7.2500 | 6.8500 | 6.8500 | -8.054% | 10 | 615 | -25.547% |
| 2025-08-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.247% | 2 | 608 | -31.544% |
| 2025-08-13 | 7.3300 | 7.8800 | 7.3300 | 7.7000 | +8.451% | 23 | 608 | -33.766% |
| 2025-08-12 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.185% | 3 | 615 | -28.169% |
| 2025-08-11 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | -3.571% | 12 | 613 | -24.444% |
| 2025-08-08 | 7.2000 | 7.2000 | 6.8500 | 7.0000 | -3.448% | 7 | 608 | -27.143% |
| 2025-08-07 | 7.2000 | 7.2500 | 7.0400 | 7.2500 | -2.685% | 42 | 609 | -29.655% |
| 2025-08-06 | 7.7000 | 7.7000 | 7.4500 | 7.4500 | +1.361% | 25 | 590 | -31.544% |
| 2025-08-05 | 7.4500 | 7.5700 | 7.3500 | 7.3500 | 0.000% | 413 | 578 | -30.612% |
| 2025-08-04 | 8.0800 | 8.0800 | 7.3500 | 7.3500 | -8.125% | 5 | 968 | -30.612% |
| 2025-08-01 | 8.0400 | 8.1200 | 7.8000 | 8.0000 | +6.667% | 27 | 965 | -36.250% |
| 2025-07-31 | 7.3500 | 7.5500 | 7.0000 | 7.5000 | +3.448% | 306 | 942 | -32.000% |
| 2025-07-30 | 7.3800 | 7.4300 | 7.2500 | 7.2500 | -6.452% | 18 | 643 | -29.655% |
| 2025-07-29 | 7.5000 | 7.7500 | 7.3000 | 7.7500 | +4.588% | 11 | 648 | -34.194% |
| 2025-07-28 | 7.6000 | 7.6000 | 7.4100 | 7.4100 | -1.854% | 6 | 646 | -31.174% |
| 2025-07-25 | 7.7500 | 7.7500 | 7.4800 | 7.5500 | -1.948% | 37 | 647 | -32.450% |
| 2025-07-24 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | -1.911% | 26 | 665 | -33.766% |
| 2025-07-23 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | -3.086% | 42 | 685 | -35.032% |
| 2025-07-22 | 8.0000 | 8.7300 | 7.5000 | 8.1000 | 0.000% | 28 | 720 | -37.037% |
| 2025-07-21 | 7.6500 | 8.1900 | 7.5000 | 8.1000 | +5.195% | 168 | 710 | -37.037% |
| 2025-07-18 | 7.6500 | 7.7000 | 7.4900 | 7.7000 | -2.778% | 7 | 548 | -33.766% |
| 2025-07-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -6.272% | 1 | 550 | -35.606% |
| 2025-07-15 | 8.2500 | 8.4500 | 8.2500 | 8.4500 | -3.318% | 2 | 549 | -39.645% |
| 2025-07-14 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -1.798% | 10 | 547 | -41.648% |
| 2025-07-11 | 9.1500 | 9.1500 | 8.8000 | 8.9000 | -2.198% | 23 | 557 | -42.697% |
| 2025-07-10 | 9.4200 | 9.4200 | 9.0500 | 9.1000 | -4.412% | 17 | 557 | -43.956% |
| 2025-07-09 | 9.6200 | 9.6500 | 9.5200 | 9.5200 | -4.800% | 5 | 565 | -46.429% |
| 2025-07-08 | 9.6800 | 10.0000 | 9.6800 | 10.0000 | 0.000% | 29 | 565 | -49.000% |
| 2025-07-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 1 | 538 | -49.000% |
| 2025-07-03 | 9.9900 | 10.0000 | 9.5200 | 9.9500 | +6.417% | 12 | 528 | -48.744% |
| 2025-07-02 | 9.6200 | 9.7000 | 9.3500 | 9.3500 | -6.965% | 15 | 528 | -45.455% |
| 2025-07-01 | 9.6200 | 10.2800 | 9.6200 | 10.0500 | -1.471% | 4 | 541 | -49.254% |
| 2025-06-30 | 10.5600 | 10.5600 | 10.1500 | 10.2000 | -6.849% | 35 | 538 | -50.000% |
| 2025-06-26 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | -2.232% | 2 | 526 | -53.425% |
| 2025-06-25 | 10.9500 | 11.2000 | 10.9500 | 11.2000 | +0.901% | 3 | 526 | -54.464% |
| 2025-06-24 | 10.9700 | 11.2200 | 10.9500 | 11.1000 | -7.960% | 6 | 523 | -54.054% |
| 2025-06-23 | 11.7500 | 12.1000 | 11.0000 | 12.0600 | +0.584% | 6 | 522 | -57.711% |
| 2025-06-18 | 12.0000 | 12.0000 | 11.9900 | 11.9900 | -3.849% | 2 | 519 | -57.465% |
| 2025-06-12 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -2.196% | 2 | 519 | -59.102% |
| 2025-06-11 | 12.6800 | 12.7500 | 12.6800 | 12.7500 | -1.923% | 5 | 521 | -60.000% |
| 2025-06-10 | 12.3500 | 13.0000 | 12.3200 | 13.0000 | +4.839% | 19 | 518 | -60.769% |
| 2025-06-09 | 13.0200 | 13.0200 | 12.1000 | 12.4000 | +2.479% | 16 | 513 | -58.871% |
| 2025-06-06 | 12.6200 | 12.6200 | 12.1000 | 12.1000 | -2.419% | 14 | 500 | -57.851% |
| 2025-06-05 | 12.6500 | 12.8100 | 12.3500 | 12.4000 | -3.801% | 14 | 501 | -58.871% |
| 2025-06-04 | 12.9300 | 12.9300 | 12.8200 | 12.8900 | +1.496% | 22 | 495 | -60.434% |
| 2025-06-03 | 12.9500 | 13.0000 | 12.7000 | 12.7000 | -5.224% | 16 | 495 | -59.843% |
| 2025-06-02 | 13.4300 | 13.7300 | 13.4000 | 13.4000 | -3.528% | 22 | 487 | -61.940% |
| 2025-05-30 | 13.6500 | 13.9000 | 13.6500 | 13.8900 | -2.183% | 10 | 478 | -63.283% |
| 2025-05-29 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +4.029% | 1 | 474 | -64.085% |
| 2025-05-28 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.087% | 1 | 474 | -62.637% |
| 2025-05-27 | 13.6500 | 13.8000 | 13.6500 | 13.8000 | -3.294% | 4 | 473 | -63.043% |
| 2025-05-21 | 13.7000 | 14.2700 | 13.7000 | 14.2700 | +1.062% | 2 | 469 | -64.261% |
| 2025-05-20 | 13.8000 | 14.1200 | 13.8000 | 14.1200 | +2.691% | 16 | 467 | -63.881% |
| 2025-05-19 | 14.0500 | 14.0500 | 13.7000 | 13.7500 | -3.509% | 31 | 481 | -62.909% |
| 2025-05-15 | 14.6300 | 14.6300 | 14.2500 | 14.2500 | -0.070% | 46 | 455 | -64.211% |
| 2025-05-14 | 14.1000 | 14.2600 | 13.8300 | 14.2600 | +1.135% | 446 | 481 | -64.236% |
| 2025-05-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | 0.000% | 40 | 40 | -63.830% |